Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 63.36 | 63.52 | 63.17 | 63.33 | 60,648 | -0.13(-0.21%) |
Jan 30, 2013 | 64.06 | 64.06 | 63.40 | 63.47 | 100,686 | -0.57(-0.89%) |
Jan 29, 2013 | 63.90 | 64.05 | 63.67 | 64.04 | 53,255 | +0.16(+0.25%) |
Jan 28, 2013 | 64.16 | 64.16 | 63.67 | 63.88 | 77,035 | +0.00(+0.00%) |
Jan 25, 2013 | 63.79 | 63.91 | 63.56 | 63.88 | 73,682 | +0.36(+0.57%) |
Jan 24, 2013 | 63.08 | 63.73 | 63.08 | 63.52 | 131,053 | +0.41(+0.65%) |
Jan 23, 2013 | 63.20 | 63.20 | 62.87 | 63.11 | 74,490 | +0.01(+0.01%) |
Jan 22, 2013 | 62.95 | 63.10 | 62.68 | 63.10 | 71,123 | +0.26(+0.41%) |
Jan 18, 2013 | 62.68 | 62.87 | 62.37 | 62.84 | 70,441 | +0.54(+0.87%) |
Jan 17, 2013 | 61.90 | 62.42 | 61.85 | 62.30 | 39,924 | +0.67(+1.09%) |
Jan 16, 2013 | 61.77 | 61.77 | 61.52 | 61.63 | 58,281 | -0.27(-0.43%) |
Jan 15, 2013 | 61.48 | 61.94 | 61.39 | 61.89 | 66,106 | +0.21(+0.34%) |
Jan 14, 2013 | 61.79 | 61.79 | 61.49 | 61.68 | 57,946 | +0.11(+0.18%) |
Jan 11, 2013 | 61.65 | 61.65 | 61.42 | 61.58 | 64,425 | -0.18(-0.28%) |
Jan 10, 2013 | 61.96 | 61.96 | 61.33 | 61.75 | 53,742 | +0.28(+0.45%) |
Jan 09, 2013 | 61.17 | 61.60 | 61.17 | 61.48 | 46,204 | +0.49(+0.81%) |
Jan 08, 2013 | 61.23 | 61.33 | 60.75 | 60.98 | 56,528 | -0.39(-0.63%) |
Jan 07, 2013 | 61.58 | 61.58 | 61.17 | 61.37 | 72,234 | -0.24(-0.39%) |
Jan 04, 2013 | 61.40 | 61.66 | 61.22 | 61.61 | 84,825 | +0.45(+0.74%) |
Jan 03, 2013 | 61.31 | 61.56 | 61.01 | 61.16 | 149,372 | +0.07(+0.11%) |
Jan 02, 2013 | 61.08 | 61.10 | 60.70 | 61.09 | 246,027 | +1.42(+2.39%) |
Dec 31, 2012 | 58.49 | 59.67 | 58.35 | 59.67 | 103,790 | +1.12(+1.92%) |
Dec 28, 2012 | 58.88 | 59.09 | 58.48 | 58.54 | 101,104 | -0.60(-1.02%) |
Dec 27, 2012 | 59.27 | 59.30 | 58.54 | 59.15 | 97,250 | -0.04(-0.07%) |
Dec 26, 2012 | 59.46 | 59.62 | 59.13 | 59.19 | 34,876 | -0.22(-0.37%) |
Dec 24, 2012 | 59.38 | 59.52 | 59.32 | 59.41 | 28,162 | -0.21(-0.35%) |
Dec 21, 2012 | 58.95 | 59.66 | 58.90 | 59.62 | 107,361 | -0.35(-0.59%) |
Dec 20, 2012 | 59.70 | 59.97 | 59.48 | 59.97 | 171,807 | +0.29(+0.49%) |
Dec 19, 2012 | 60.28 | 60.28 | 59.65 | 59.68 | 1,209,490 | -0.25(-0.42%) |
Dec 18, 2012 | 59.24 | 59.94 | 59.16 | 59.93 | 64,849 | +0.80(+1.35%) |
Dec 17, 2012 | 58.75 | 59.13 | 58.75 | 59.13 | 165,624 | +0.51(+0.87%) |
Dec 14, 2012 | 58.63 | 58.88 | 58.55 | 58.63 | 29,430 | -0.04(-0.07%) |
Dec 13, 2012 | 58.89 | 59.13 | 58.52 | 58.67 | 39,243 | -0.21(-0.36%) |
Dec 12, 2012 | 59.18 | 59.33 | 58.84 | 58.88 | 53,323 | +0.07(+0.11%) |
Dec 11, 2012 | 58.88 | 59.10 | 58.68 | 58.81 | 127,756 | +0.20(+0.34%) |
Dec 10, 2012 | 58.24 | 58.68 | 58.24 | 58.62 | 123,711 | +0.31(+0.53%) |
Dec 07, 2012 | 58.20 | 58.42 | 58.00 | 58.31 | 44,475 | +0.25(+0.44%) |
Dec 06, 2012 | 57.72 | 58.05 | 57.61 | 58.05 | 49,365 | +0.09(+0.16%) |
Dec 05, 2012 | 57.64 | 58.17 | 57.30 | 57.96 | 71,646 | +0.46(+0.80%) |
Dec 04, 2012 | 57.30 | 57.69 | 57.22 | 57.50 | 35,263 | -0.33(-0.57%) |
Nov 30, 2012 | 57.87 | 57.93 | 57.68 | 57.83 | 64,575 | -0.03(-0.06%) |
Nov 29, 2012 | 57.77 | 58.03 | 57.54 | 57.86 | 33,661 | +0.35(+0.61%) |
Nov 28, 2012 | 56.81 | 57.54 | 56.55 | 57.51 | 62,789 | +0.48(+0.85%) |
Nov 27, 2012 | 57.15 | 57.42 | 57.03 | 57.03 | 33,178 | -0.09(-0.16%) |
Nov 26, 2012 | 56.86 | 57.15 | 56.76 | 57.12 | 488,141 | +0.10(+0.17%) |
Nov 23, 2012 | 56.60 | 57.02 | 56.53 | 57.02 | 8,516 | +0.67(+1.19%) |
Nov 21, 2012 | 56.21 | 56.46 | 56.21 | 56.35 | 45,110 | +0.14(+0.25%) |
Nov 20, 2012 | 56.09 | 56.24 | 55.81 | 56.21 | 55,723 | +0.07(+0.12%) |
Nov 19, 2012 | 55.68 | 56.15 | 55.68 | 56.14 | 121,507 | +1.07(+1.94%) |
Nov 16, 2012 | 54.98 | 55.10 | 54.51 | 55.07 | 44,571 | +0.16(+0.28%) |
Nov 15, 2012 | 54.94 | 55.19 | 54.67 | 54.92 | 36,991 | -0.06(-0.10%) |
Nov 14, 2012 | 56.44 | 56.49 | 54.84 | 54.98 | 60,506 | -1.30(-2.32%) |
Nov 13, 2012 | 56.30 | 56.86 | 56.27 | 56.28 | 399,319 | -0.24(-0.42%) |
Nov 12, 2012 | 56.54 | 56.71 | 56.38 | 56.52 | 166,744 | +0.19(+0.33%) |
Nov 09, 2012 | 55.97 | 56.79 | 55.97 | 56.33 | 27,966 | +0.09(+0.16%) |
Nov 08, 2012 | 56.88 | 56.93 | 56.24 | 56.24 | 26,258 | -0.64(-1.12%) |
Nov 07, 2012 | 57.51 | 57.51 | 56.52 | 56.88 | 41,568 | -1.28(-2.20%) |
Nov 06, 2012 | 57.80 | 58.41 | 57.52 | 58.16 | 34,805 | +0.64(+1.11%) |
Nov 05, 2012 | 57.17 | 57.53 | 57.17 | 57.52 | 46,478 | +0.30(+0.53%) |
Nov 02, 2012 | 57.99 | 57.99 | 57.21 | 57.22 | 22,861 | -0.50(-0.87%) |